ストックスクリーナーアプリを入手
35.77
0.83%
-0.30
Cognex Corp (CGNX) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $36.45 | $35.64 | $0.81 | 2,165,595.0 | -0.83% |
| 2024-12-19 | $36.41 | $35.69 | $0.72 | 2,073,548.0 | +1.29% |
| 2024-12-18 | $37.63 | $35.28 | $2.35 | 2,079,628.0 | -2.63% |
| 2024-12-17 | $37.55 | $36.55 | $1.00 | 950,524.0 | -2.40% |
| 2024-12-16 | $37.99 | $36.99 | $1.00 | 1,267,730.0 | +1.05% |
| 2024-12-13 | $37.90 | $36.88 | $1.02 | 847,287.0 | -1.67% |
| 2024-12-12 | $38.10 | $37.00 | $1.10 | 1,206,514.0 | +0.59% |
| 2024-12-11 | $38.62 | $37.23 | $1.39 | 1,496,680.0 | -1.16% |
| 2024-12-10 | $38.63 | $37.67 | $0.96 | 925,702.0 | -1.12% |
| 2024-12-09 | $38.98 | $37.50 | $1.48 | 865,513.0 | +1.59% |
| 2024-12-06 | $38.37 | $37.68 | $0.685 | 1,192,353.0 | +0.37% |
| 2024-12-05 | $38.84 | $37.59 | $1.26 | 1,116,916.0 | -3.04% |
| 2024-12-04 | $39.49 | $38.64 | $0.85 | 837,866.0 | -1.17% |
| 2024-12-03 | $40.20 | $39.03 | $1.17 | 746,022.0 | -2.65% |
| 2024-12-02 | $40.51 | $39.81 | $0.70 | 959,359.0 | +0.88% |
| 2024-11-29 | $40.59 | $39.83 | $0.76 | 449,230.0 | -0.32% |
| 2024-11-27 | $40.80 | $39.71 | $1.09 | 762,953.0 | -0.32% |
| 2024-11-26 | $41.40 | $40.15 | $1.25 | 826,755.0 | -3.11% |
| 2024-11-25 | $41.92 | $40.86 | $1.06 | 984,766.0 | +2.11% |
| 2024-11-22 | $40.70 | $39.48 | $1.22 | 1,086,785.0 | +3.75% |
| 2024-11-21 | $39.50 | $38.52 | $0.98 | 898,079.0 | +0.38% |
Cognex Corp (CGNX) 株の年ごとの株価履歴
この詳細な分析では、Cognex Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCGNX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cognex Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCognex Corp (CGNX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $40.51 | $35.28 | $5.23 | 20,896,832.0 | -10.53% |
| 2024-11 | $43.30 | $38.10 | $5.20 | 20,443,536.0 | -0.62% |
| 2024-10 | $44.16 | $38.01 | $6.16 | 25,494,200.0 | -0.67% |
| 2024-09 | $41.07 | $37.42 | $3.65 | 19,721,318.0 | +0.30% |
| 2024-08 | $46.50 | $35.25 | $11.25 | 32,766,483.0 | -18.62% |
| 2024-07 | $53.13 | $46.21 | $6.92 | 23,043,282.0 | +6.12% |
| 2024-06 | $48.03 | $42.04 | $5.99 | 20,138,413.0 | +2.72% |
| 2024-05 | $48.74 | $40.80 | $7.94 | 25,221,170.0 | +9.58% |
| 2024-04 | $42.60 | $38.30 | $4.30 | 17,793,145.0 | -2.07% |
| 2024-03 | $42.77 | $39.10 | $3.67 | 26,004,499.0 | +7.53% |
| 2024-02 | $41.17 | $34.79 | $6.38 | 50,682,528.0 | +9.16% |
| 2024-01 | $41.34 | $36.00 | $5.34 | 26,335,500.0 | -13.42% |
2023年のCognex Corp (CGNX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $42.82 | $37.21 | $5.61 | 24,386,293.0 | +10.72% |
| 2023-11 | $38.51 | $34.28 | $4.23 | 33,690,324.0 | +4.75% |
| 2023-10 | $42.95 | $34.32 | $8.63 | 25,932,546.0 | -15.20% |
| 2023-09 | $47.89 | $41.51 | $6.38 | 16,341,271.0 | -9.86% |
| 2023-08 | $53.37 | $45.54 | $7.83 | 21,204,634.0 | -13.80% |
| 2023-07 | $59.51 | $53.55 | $5.95 | 12,438,523.0 | -2.50% |
| 2023-06 | $57.33 | $52.42 | $4.91 | 18,552,456.0 | +1.93% |
| 2023-05 | $56.02 | $45.94 | $10.09 | 19,753,799.0 | +15.24% |
| 2023-04 | $49.88 | $46.86 | $3.02 | 9,585,672.0 | -3.75% |
| 2023-03 | $50.06 | $46.21 | $3.85 | 19,727,677.0 | +4.49% |
| 2023-02 | $58.12 | $45.70 | $12.42 | 17,331,828.0 | -13.37% |
| 2023-01 | $54.80 | $46.99 | $7.80 | 14,495,295.0 | +16.20% |
2022年のCognex Corp (CGNX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $52.35 | $45.52 | $6.83 | 17,681,767.0 | -5.36% |
| 2022-11 | $52.27 | $41.45 | $10.82 | 20,115,290.0 | +7.68% |
| 2022-10 | $47.40 | $40.20 | $7.20 | 14,198,757.0 | +11.53% |
| 2022-09 | $45.79 | $40.55 | $5.24 | 24,368,055.0 | -1.57% |
| 2022-08 | $51.02 | $41.79 | $9.23 | 27,065,717.0 | -17.40% |
| 2022-07 | $51.28 | $42.24 | $9.04 | 15,059,375.0 | +19.90% |
| 2022-06 | $49.95 | $41.69 | $8.26 | 29,317,355.0 | -12.19% |
| 2022-05 | $69.02 | $44.60 | $24.42 | 32,487,418.0 | -28.40% |
| 2022-04 | $79.45 | $67.47 | $11.98 | 12,323,720.0 | -12.34% |
| 2022-03 | $80.30 | $63.31 | $16.99 | 21,592,888.0 | +14.19% |
| 2022-02 | $69.99 | $61.51 | $8.48 | 20,699,110.0 | +1.66% |
| 2022-01 | $78.40 | $61.64 | $16.76 | 15,132,623.0 | -14.53% |
0.34%
0.03%
大文字化:
|
ボリューム (24 時間):